Aileron Therapeutics Inc (NQ: ALRN )

1.070 USD +0.020 (+1.90%)
Official Closing Price Updated: 7:35 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 1.090 1.095 1.020 1.070 636,215 +0.02(+1.90%)
Nov 24, 2020 1.090 1.100 1.040 1.050 827,806 -0.04(-3.67%)
Nov 23, 2020 1.100 1.130 1.070 1.090 686,195 +0.02(+1.87%)
Nov 20, 2020 1.060 1.100 1.040 1.070 895,400 +0.02(+1.90%)
Nov 19, 2020 1.040 1.060 1.030 1.050 262,664 +0.02(+1.94%)
Nov 18, 2020 1.050 1.070 1.020 1.030 475,796 -0.03(-2.83%)
Nov 17, 2020 1.080 1.080 1.040 1.060 441,824 -0.01(-0.93%)
Nov 16, 2020 1.090 1.090 1.040 1.070 511,095 +0.02(+1.90%)
Nov 13, 2020 1.090 1.090 1.040 1.050 460,400 -0.02(-1.87%)
Nov 12, 2020 1.100 1.140 1.000 1.070 793,438 -0.05(-4.46%)
Nov 11, 2020 1.080 1.120 1.070 1.120 266,294 +0.01(+0.90%)
Nov 10, 2020 1.050 1.130 1.020 1.110 705,567 +0.04(+3.74%)
Nov 09, 2020 1.110 1.170 1.070 1.070 744,702 -0.06(-5.31%)
Nov 06, 2020 1.160 1.170 1.100 1.130 530,500 -0.03(-2.59%)
Nov 05, 2020 1.200 1.200 1.130 1.160 515,083 -0.02(-1.69%)
Nov 04, 2020 1.200 1.220 1.150 1.180 431,512 +0.01(+0.85%)
Nov 03, 2020 1.140 1.210 1.130 1.170 566,964 +0.04(+3.54%)
Nov 02, 2020 1.180 1.200 1.090 1.130 832,513 -0.02(-1.74%)
Oct 30, 2020 1.260 1.280 1.150 1.150 909,800 -0.11(-8.73%)
Oct 29, 2020 1.230 1.330 1.200 1.260 641,253 +0.01(+0.80%)
Oct 28, 2020 1.220 1.290 1.150 1.250 1,357,888 -0.03(-2.34%)
Oct 27, 2020 1.450 1.500 1.230 1.280 1,389,311 -0.12(-8.57%)
Oct 26, 2020 1.640 1.650 1.330 1.400 5,508,645 -0.50(-26.32%)
Oct 23, 2020 2.050 2.076 1.900 1.900 867,400 -0.21(-9.95%)
Oct 22, 2020 2.120 2.210 2.020 2.110 911,662 +0.08(+3.94%)
Oct 21, 2020 2.250 2.260 1.950 2.030 1,288,227 -0.26(-11.35%)
Oct 20, 2020 1.790 2.470 1.760 2.290 5,048,404 +0.55(+31.61%)
Oct 19, 2020 1.970 1.970 1.730 1.740 636,936 -0.17(-8.90%)
Oct 16, 2020 1.910 1.940 1.800 1.910 447,300 -0.03(-1.55%)
Oct 15, 2020 2.090 2.100 1.750 1.940 1,810,876 -0.19(-8.92%)
Oct 14, 2020 2.060 2.200 1.900 2.130 3,446,264 +0.23(+12.11%)
Oct 13, 2020 1.690 2.100 1.670 1.900 2,765,875 +0.25(+15.15%)
Oct 12, 2020 1.600 1.850 1.560 1.650 1,632,997 +0.10(+6.45%)
Oct 09, 2020 1.680 1.690 1.460 1.550 829,600 -0.07(-4.32%)
Oct 08, 2020 1.350 1.680 1.330 1.620 2,441,737 +0.29(+21.80%)
Oct 07, 2020 1.240 1.350 1.220 1.330 584,269 +0.10(+8.13%)
Oct 06, 2020 1.250 1.290 1.210 1.230 158,898 -0.01(-0.81%)
Oct 05, 2020 1.180 1.250 1.170 1.240 222,042 +0.08(+6.90%)
Oct 02, 2020 1.200 1.225 1.150 1.160 269,800 -0.07(-5.69%)
Oct 01, 2020 1.330 1.330 1.230 1.230 157,825 -0.06(-4.65%)
Sep 30, 2020 1.250 1.290 1.220 1.290 302,189 +0.07(+5.74%)
Sep 29, 2020 1.260 1.270 1.200 1.220 117,064 -0.04(-3.17%)
Sep 28, 2020 1.270 1.300 1.250 1.260 107,320 -0.01(-0.79%)
Sep 25, 2020 1.240 1.300 1.229 1.270 180,300 +0.01(+0.79%)
Sep 24, 2020 1.270 1.290 1.150 1.260 246,566 +0.03(+2.44%)
Sep 23, 2020 1.380 1.380 1.220 1.230 399,189 -0.10(-7.52%)
Sep 22, 2020 1.320 1.430 1.260 1.330 273,047 +0.05(+3.91%)
Sep 21, 2020 1.350 1.380 1.250 1.280 330,078 -0.08(-5.88%)
Sep 18, 2020 1.320 1.450 1.280 1.360 738,500 +0.02(+1.49%)
Sep 17, 2020 1.210 1.350 1.200 1.340 735,709 +0.10(+8.06%)
Sep 16, 2020 1.320 1.330 1.210 1.240 401,540 -0.07(-5.34%)
Sep 15, 2020 1.240 1.450 1.210 1.310 1,000,792 +0.06(+4.80%)
Sep 14, 2020 1.290 1.300 1.190 1.250 264,644 +0.07(+5.93%)
Sep 11, 2020 1.190 1.250 1.160 1.180 173,200 -0.03(-2.48%)
Sep 10, 2020 1.250 1.250 1.180 1.210 170,572 +0.00(+0.00%)
Sep 09, 2020 1.160 1.250 1.140 1.210 265,313 +0.05(+4.31%)
Sep 08, 2020 1.140 1.190 1.080 1.160 192,273 +0.00(+0.00%)
Sep 04, 2020 1.150 1.170 1.040 1.160 444,100 +0.01(+0.87%)
Sep 03, 2020 1.200 1.200 1.150 1.150 307,985 -0.04(-3.36%)
Sep 02, 2020 1.220 1.260 1.170 1.190 290,115 -0.03(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.